Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.14 | 29.21 | 28.26 | 28.73 | 1,173,575 | -0.50(-1.71%) |
Jan 28, 2021 | 28.36 | 29.40 | 28.11 | 29.23 | 1,289,236 | +1.19(+4.26%) |
Jan 27, 2021 | 28.37 | 28.59 | 27.76 | 28.04 | 3,205,017 | -0.82(-2.84%) |
Jan 26, 2021 | 30.18 | 30.27 | 28.77 | 28.86 | 1,833,880 | -0.53(-1.82%) |
Jan 25, 2021 | 29.74 | 29.92 | 29.18 | 29.39 | 1,146,411 | -0.35(-1.17%) |
Jan 22, 2021 | 30.12 | 30.30 | 29.56 | 29.74 | 1,065,089 | -0.62(-2.05%) |
Jan 21, 2021 | 30.98 | 30.98 | 30.27 | 30.36 | 1,476,029 | -0.37(-1.20%) |
Jan 20, 2021 | 30.33 | 30.94 | 30.33 | 30.73 | 1,546,684 | +0.21(+0.69%) |
Jan 19, 2021 | 30.29 | 30.89 | 30.29 | 30.52 | 1,177,592 | +0.52(+1.72%) |
Jan 15, 2021 | 29.65 | 30.10 | 29.25 | 30.01 | 1,764,742 | -0.05(-0.18%) |
Jan 14, 2021 | 29.75 | 30.33 | 29.44 | 30.06 | 1,554,172 | +0.53(+1.81%) |
Jan 13, 2021 | 29.99 | 30.00 | 29.24 | 29.53 | 1,873,963 | -0.22(-0.75%) |
Jan 12, 2021 | 29.30 | 30.18 | 29.26 | 29.75 | 2,802,101 | +0.71(+2.45%) |
Jan 11, 2021 | 28.29 | 29.23 | 28.08 | 29.04 | 670,971 | +0.40(+1.40%) |
Jan 08, 2021 | 28.23 | 28.70 | 28.06 | 28.64 | 2,314,806 | +0.61(+2.19%) |
Jan 07, 2021 | 27.80 | 28.32 | 27.70 | 28.02 | 771,336 | +0.39(+1.42%) |
Jan 06, 2021 | 27.98 | 28.30 | 27.29 | 27.63 | 1,950,573 | -0.37(-1.30%) |
Jan 05, 2021 | 27.60 | 28.04 | 27.51 | 28.00 | 927,622 | +0.29(+1.06%) |
Jan 04, 2021 | 28.14 | 28.14 | 27.08 | 27.70 | 1,627,513 | -0.29(-1.05%) |
Dec 31, 2020 | 28.00 | 28.00 | 28.00 | 467,927 | +0.02(+0.06%) | |
Dec 30, 2020 | 27.97 | 28.52 | 27.88 | 27.98 | 467,927 | +0.14(+0.51%) |
Dec 29, 2020 | 28.16 | 28.24 | 27.83 | 27.84 | 702,691 | -0.16(-0.57%) |
Dec 28, 2020 | 28.13 | 28.24 | 27.91 | 28.00 | 780,380 | +0.07(+0.26%) |
Dec 24, 2020 | 27.92 | 28.14 | 27.60 | 27.92 | 394,298 | -0.02(-0.06%) |
Dec 23, 2020 | 27.81 | 28.27 | 27.67 | 27.94 | 733,812 | +0.36(+1.29%) |
Dec 22, 2020 | 27.51 | 27.90 | 27.14 | 27.59 | 1,529,575 | +0.12(+0.45%) |
Dec 21, 2020 | 27.10 | 27.59 | 26.81 | 27.46 | 2,493,616 | -0.01(-0.03%) |
Dec 18, 2020 | 27.68 | 27.68 | 27.20 | 27.47 | 1,974,525 | -0.27(-0.96%) |
Dec 17, 2020 | 27.54 | 27.83 | 27.40 | 27.74 | 1,527,674 | +0.22(+0.81%) |
Dec 16, 2020 | 27.13 | 27.69 | 26.95 | 27.51 | 1,622,046 | +0.54(+2.01%) |
Dec 15, 2020 | 26.42 | 27.00 | 26.41 | 26.97 | 973,435 | +0.79(+3.03%) |
Dec 14, 2020 | 26.51 | 26.63 | 26.07 | 26.18 | 1,287,876 | -0.21(-0.81%) |
Dec 11, 2020 | 26.21 | 26.70 | 26.16 | 26.39 | 701,898 | -0.07(-0.27%) |
Dec 10, 2020 | 26.71 | 26.71 | 25.87 | 26.46 | 2,319,941 | -0.25(-0.93%) |
Dec 09, 2020 | 26.71 | 26.87 | 26.43 | 26.71 | 2,208,608 | +0.20(+0.74%) |
Dec 08, 2020 | 26.09 | 26.56 | 26.09 | 26.52 | 1,503,109 | +0.39(+1.50%) |
Dec 07, 2020 | 26.02 | 26.49 | 26.02 | 26.13 | 1,347,384 | +0.24(+0.93%) |
Dec 04, 2020 | 25.80 | 25.96 | 25.65 | 25.89 | 1,214,116 | +0.23(+0.90%) |
Dec 03, 2020 | 25.75 | 26.05 | 25.56 | 25.65 | 863,633 | -0.04(-0.17%) |
Dec 02, 2020 | 25.58 | 25.91 | 25.42 | 25.70 | 1,496,066 | +0.17(+0.66%) |
Dec 01, 2020 | 25.60 | 25.91 | 25.28 | 25.53 | 1,154,867 | +0.23(+0.92%) |
Nov 30, 2020 | 25.43 | 25.51 | 25.04 | 25.30 | 1,756,440 | -0.20(-0.77%) |
Nov 27, 2020 | 25.76 | 25.85 | 25.43 | 25.49 | 1,293,403 | -0.12(-0.49%) |
Nov 25, 2020 | 25.49 | 25.72 | 25.24 | 25.62 | 628,003 | +0.06(+0.24%) |
Nov 24, 2020 | 25.08 | 25.83 | 24.89 | 25.56 | 1,751,791 | +0.84(+3.39%) |
Nov 23, 2020 | 25.01 | 25.47 | 24.70 | 24.72 | 1,389,188 | -0.16(-0.64%) |
Nov 20, 2020 | 25.56 | 25.56 | 24.70 | 24.88 | 1,719,483 | +0.12(+0.50%) |
Nov 19, 2020 | 24.83 | 24.95 | 24.55 | 24.75 | 2,172,655 | -0.14(-0.57%) |
Nov 18, 2020 | 25.53 | 25.74 | 24.84 | 24.90 | 1,051,681 | -0.60(-2.34%) |
Nov 17, 2020 | 25.26 | 25.51 | 24.87 | 25.49 | 2,182,658 | +0.16(+0.63%) |
Nov 16, 2020 | 25.22 | 25.44 | 24.69 | 25.33 | 1,224,908 | +0.58(+2.34%) |
Nov 13, 2020 | 24.67 | 24.91 | 24.39 | 24.75 | 995,348 | +0.32(+1.31%) |
Nov 12, 2020 | 24.58 | 24.69 | 24.26 | 24.43 | 1,559,932 | -0.24(-0.97%) |
Nov 11, 2020 | 25.11 | 25.14 | 24.46 | 24.67 | 871,244 | -0.25(-1.00%) |
Nov 10, 2020 | 24.48 | 25.05 | 24.20 | 24.92 | 902,507 | +0.29(+1.19%) |
Nov 09, 2020 | 25.10 | 25.61 | 24.48 | 24.63 | 1,646,319 | +0.53(+2.18%) |
Nov 06, 2020 | 24.57 | 24.57 | 23.79 | 24.10 | 766,638 | -0.06(-0.26%) |
Nov 05, 2020 | 24.00 | 25.01 | 23.80 | 24.17 | 1,981,828 | +0.81(+3.48%) |
Nov 04, 2020 | 22.38 | 23.58 | 22.38 | 23.35 | 1,911,640 | +1.00(+4.46%) |
Nov 03, 2020 | 22.82 | 23.00 | 22.28 | 22.36 | 1,293,700 | -0.04(-0.20%) |